Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchids Paper Products Company (NY: TIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.80 12.80 12.80 0 -0.12(-0.93%)
Dec 28, 2017 12.73 12.97 12.73 12.92 86,732 +0.02(+0.16%)
Dec 27, 2017 12.88 13.17 12.72 12.90 79,570 -0.10(-0.77%)
Dec 26, 2017 12.40 13.02 12.36 13.00 69,166 +0.44(+3.50%)
Dec 22, 2017 12.85 12.85 12.49 12.56 88,426 -0.27(-2.10%)
Dec 21, 2017 12.83 12.95 12.76 12.83 54,819 -0.09(-0.70%)
Dec 20, 2017 12.90 13.27 12.88 12.92 74,892 -0.09(-0.69%)
Dec 19, 2017 13.23 13.43 12.85 13.01 82,494 -0.26(-1.96%)
Dec 18, 2017 12.40 13.45 12.40 13.27 102,004 +0.84(+6.76%)
Dec 15, 2017 12.51 13.45 12.34 12.43 111,108 -0.04(-0.32%)
Dec 14, 2017 12.61 12.78 12.38 12.47 67,185 -0.06(-0.48%)
Dec 13, 2017 12.83 13.09 12.50 12.53 97,546 -0.35(-2.72%)
Dec 12, 2017 12.84 13.23 12.82 12.88 70,734 +0.10(+0.78%)
Dec 11, 2017 12.93 13.31 12.60 12.78 81,906 -0.24(-1.84%)
Dec 08, 2017 13.19 13.22 12.95 13.02 68,219 +0.00(+0.00%)
Dec 07, 2017 13.06 13.46 13.06 68,043 +0.00(+0.00%)
Dec 06, 2017 13.64 13.92 13.21 13.24 92,007 -0.58(-4.20%)
Dec 05, 2017 14.75 14.75 13.47 13.82 108,576 -0.87(-5.92%)
Dec 04, 2017 13.84 14.84 13.43 14.69 205,137 +1.02(+7.46%)
Dec 01, 2017 13.64 13.87 12.94 13.67 117,608 +0.06(+0.44%)
Nov 30, 2017 13.88 14.13 13.45 13.61 114,380 -0.36(-2.58%)
Nov 29, 2017 13.85 14.45 13.65 13.97 90,307 +0.12(+0.87%)
Nov 28, 2017 13.87 13.98 13.40 13.85 87,877 -0.13(-0.93%)
Nov 27, 2017 13.66 14.00 13.56 13.98 61,078 +0.19(+1.38%)
Nov 24, 2017 14.00 14.00 13.55 13.79 17,340 -0.09(-0.65%)
Nov 22, 2017 13.90 14.20 13.47 13.88 63,915 -0.10(-0.72%)
Nov 21, 2017 14.04 14.17 13.60 13.98 83,774 -0.09(-0.64%)
Nov 20, 2017 13.45 14.18 13.36 14.07 78,812 +0.46(+3.38%)
Nov 17, 2017 13.25 13.66 13.15 13.61 52,790 +0.27(+2.02%)
Nov 16, 2017 12.62 13.50 12.62 13.34 65,643 +0.80(+6.38%)
Nov 15, 2017 12.41 12.82 12.32 12.54 49,336 +0.01(+0.08%)
Nov 14, 2017 12.85 12.85 12.40 12.53 73,004 -0.35(-2.72%)
Nov 13, 2017 12.60 12.93 12.45 12.88 65,556 +0.08(+0.63%)
Nov 10, 2017 12.77 13.00 12.66 12.80 72,237 +0.17(+1.35%)
Nov 09, 2017 11.69 12.95 11.69 12.63 105,853 +0.67(+5.60%)
Nov 08, 2017 12.86 12.86 11.20 11.96 201,249 -0.66(-5.23%)
Nov 07, 2017 12.69 13.15 12.56 12.62 71,839 +0.06(+0.48%)
Nov 06, 2017 12.86 13.00 12.51 12.56 97,425 -0.29(-2.26%)
Nov 03, 2017 12.93 13.06 12.63 12.85 76,914 -0.23(-1.76%)
Nov 02, 2017 13.00 13.09 12.80 13.08 52,093 +0.14(+1.08%)
Nov 01, 2017 12.27 12.98 11.96 12.94 107,922 +0.66(+5.37%)
Oct 31, 2017 12.05 12.35 12.05 12.28 59,499 +0.14(+1.15%)
Oct 30, 2017 12.30 11.89 12.14 89,454 -0.08(-0.65%)
Oct 27, 2017 12.14 12.33 11.85 12.22 71,779 +0.08(+0.66%)
Oct 26, 2017 11.76 12.38 11.70 12.14 133,448 +0.29(+2.45%)
Oct 25, 2017 12.00 12.25 11.65 11.85 128,258 -0.28(-2.31%)
Oct 24, 2017 12.65 12.67 12.10 12.13 127,094 -0.48(-3.81%)
Oct 23, 2017 13.10 13.26 12.56 12.61 168,758 -0.46(-3.52%)
Oct 20, 2017 13.10 13.22 12.98 13.07 38,983 +0.10(+0.77%)
Oct 19, 2017 12.92 13.30 12.90 12.97 81,660 -0.10(-0.77%)
Oct 18, 2017 13.46 13.85 13.05 13.07 81,221 -0.28(-2.10%)
Oct 17, 2017 13.77 14.13 13.35 13.35 77,635 -0.64(-4.57%)
Oct 16, 2017 13.91 14.15 13.80 13.99 67,976 -0.12(-0.85%)
Oct 13, 2017 14.07 14.50 14.07 14.11 87,508 -0.05(-0.35%)
Oct 12, 2017 14.33 14.35 13.92 14.16 58,566 -0.22(-1.53%)
Oct 11, 2017 14.17 14.48 14.10 14.38 73,365 +0.10(+0.70%)
Oct 10, 2017 14.23 14.41 14.01 14.28 71,968 +0.28(+2.00%)
Oct 09, 2017 14.17 14.49 13.98 14.00 86,364 -0.06(-0.43%)
Oct 06, 2017 13.91 14.24 13.91 14.06 45,975 +0.02(+0.14%)
Oct 05, 2017 14.14 14.15 13.94 14.04 43,678 +0.04(+0.29%)
Oct 04, 2017 14.00 14.24 13.97 14.00 66,656 +0.00(+0.00%)
Oct 03, 2017 14.06 14.14 13.89 14.00 58,350 -0.16(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.